96.86
-1.84(-1.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 98 | 96.86 | 96.86 | 98.85 | 96.4 | 138,622 |
| December 04, 2025 | 97.5 | 98.7 | 98.7 | 99.5 | 97.5 | 101,341 |
| December 03, 2025 | 99.09 | 97.65 | 97.65 | 99.1 | 97.35 | 124,798 |
| December 02, 2025 | 100.4 | 98.83 | 98.83 | 100.4 | 97.5 | 136,469 |
| December 01, 2025 | 100.9 | 99.8 | 99.8 | 101.43 | 99.3 | 127,520 |
| November 28, 2025 | 99.75 | 99.89 | 99.89 | 100.55 | 98.62 | 161,196 |
| November 27, 2025 | 102.2 | 99.75 | 99.75 | 102.78 | 99.12 | 225,096 |
| November 26, 2025 | 99.5 | 102.2 | 102.2 | 102.5 | 99.3 | 325,866 |
| November 25, 2025 | 97 | 100.11 | 100.11 | 101.3 | 94.23 | 584,199 |
| November 24, 2025 | 100.69 | 96.09 | 96.09 | 101.67 | 95.65 | 1.18M |
| November 21, 2025 | 104.52 | 101.14 | 101.14 | 104.87 | 100 | 512,262 |
| November 19, 2025 | 108.45 | 106.26 | 106.26 | 109.25 | 105.6 | 396,953 |
| November 18, 2025 | 108.37 | 108.42 | 108.42 | 110.39 | 108.05 | 172,569 |
| November 17, 2025 | 108.72 | 108.26 | 108.26 | 111.61 | 107.81 | 440,671 |
| November 14, 2025 | 110.91 | 108.84 | 108.84 | 111.84 | 108 | 328,679 |
| November 13, 2025 | 111.9 | 110.7 | 110.7 | 114.9 | 110.01 | 429,199 |
| November 12, 2025 | 113.3 | 111.75 | 111.75 | 113.85 | 111.1 | 197,181 |
| November 11, 2025 | 114.8 | 112.19 | 112.19 | 114.98 | 111.55 | 233,598 |
| November 10, 2025 | 114.39 | 114.29 | 114.29 | 117.1 | 113.45 | 265,942 |
| November 07, 2025 | 114.22 | 114.36 | 114.36 | 116 | 112.5 | 204,752 |
| November 06, 2025 | 114.75 | 113.99 | 113.99 | 116.01 | 113.2 | 284,763 |
| November 04, 2025 | 119.6 | 114.99 | 114.73 | 119.79 | 113.35 | 469,799 |
| November 03, 2025 | 118.76 | 119.03 | 119.03 | 121.5 | 118.31 | 235,070 |
| October 31, 2025 | 119.45 | 118.29 | 118.29 | 119.75 | 117.9 | 200,044 |
| October 30, 2025 | 119.71 | 118.97 | 118.97 | 120.9 | 118.5 | 230,031 |
| October 29, 2025 | 120.9 | 119.49 | 119.49 | 121.3 | 119 | 275,000 |
| October 28, 2025 | 121.3 | 119.66 | 119.66 | 121.7 | 119.44 | 282,586 |
| October 27, 2025 | 123.7 | 120.34 | 120.34 | 124.9 | 119.73 | 351,720 |
| October 24, 2025 | 121.9 | 123.02 | 123.02 | 126.72 | 121.3 | 811,246 |
| October 23, 2025 | 122.51 | 121.02 | 121.02 | 122.85 | 120.4 | 152,193 |
| October 21, 2025 | 122.7 | 122.36 | 122.36 | 123.5 | 121.7 | 123,129 |
| October 20, 2025 | 120.03 | 120.81 | 120.81 | 122.37 | 120.03 | 211,681 |
| October 17, 2025 | 122.45 | 120.62 | 120.62 | 122.9 | 119.1 | 371,673 |
| October 16, 2025 | 123 | 121.22 | 121.22 | 125.66 | 120.55 | 538,367 |
| October 15, 2025 | 129.5 | 123.37 | 123.37 | 131.36 | 122.53 | 1.66M |
| October 14, 2025 | 121.27 | 128.37 | 128.37 | 131.28 | 120.83 | 4.24M |
| October 13, 2025 | 119.53 | 120.86 | 120.86 | 122 | 118 | 256,018 |
| October 10, 2025 | 119 | 119.05 | 119.05 | 121.6 | 118.5 | 292,892 |
| October 09, 2025 | 119.5 | 119.43 | 119.43 | 122 | 118.43 | 336,514 |
| October 08, 2025 | 120.05 | 118.62 | 118.62 | 120.65 | 117.44 | 266,618 |
| October 07, 2025 | 123 | 119.13 | 119.13 | 124.3 | 116.85 | 556,582 |
| October 06, 2025 | 125 | 123.22 | 123.22 | 125.01 | 122.79 | 150,402 |
| October 03, 2025 | 127.43 | 125 | 125 | 128.48 | 121.95 | 368,997 |
| October 01, 2025 | 121.11 | 126.43 | 126.43 | 128.4 | 120.38 | 652,257 |
| September 30, 2025 | 119.73 | 121.11 | 121.11 | 122.16 | 119.01 | 170,373 |
| September 29, 2025 | 121.7 | 119.25 | 119.25 | 122.01 | 118.06 | 215,340 |
| September 26, 2025 | 121.99 | 119.91 | 119.91 | 122.01 | 118.5 | 337,060 |
| September 25, 2025 | 123.69 | 120.9 | 120.9 | 124.89 | 120.44 | 221,757 |
| September 24, 2025 | 126.34 | 122.86 | 122.86 | 126.81 | 122.5 | 315,499 |
| September 23, 2025 | 127.5 | 126.34 | 126.34 | 129.49 | 126.05 | 344,467 |
| September 22, 2025 | 128.89 | 126.69 | 126.69 | 129.66 | 125.5 | 215,522 |
| September 19, 2025 | 127.32 | 128.15 | 128.15 | 132 | 127.32 | 460,168 |
| September 18, 2025 | 127.85 | 127.15 | 127.15 | 129.7 | 125.5 | 341,473 |
| September 17, 2025 | 128.7 | 127.69 | 127.69 | 128.7 | 126 | 280,181 |
| September 16, 2025 | 123 | 128.57 | 128.57 | 131.5 | 122.99 | 930,499 |
| September 15, 2025 | 124 | 123.06 | 123.06 | 126.14 | 122.5 | 238,865 |
| September 12, 2025 | 125.79 | 124.67 | 124.67 | 126.25 | 123.85 | 301,822 |
| September 11, 2025 | 127.06 | 125.25 | 125.25 | 128.4 | 124.81 | 379,874 |
| September 10, 2025 | 130.7 | 127.06 | 127.06 | 132.5 | 126.38 | 661,345 |
| September 09, 2025 | 129.9 | 129.78 | 129.78 | 132.46 | 127.56 | 1.4M |